Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.30 | 22.46 | 22.23 | 22.46 | 453,013 | +0.12(+0.54%) |
Sep 27, 2012 | 22.30 | 22.42 | 22.16 | 22.34 | 385,093 | +0.12(+0.54%) |
Sep 26, 2012 | 22.33 | 22.39 | 22.18 | 22.22 | 377,151 | -0.11(-0.50%) |
Sep 25, 2012 | 22.40 | 22.42 | 22.24 | 22.33 | 655,420 | -0.10(-0.47%) |
Sep 24, 2012 | 22.34 | 22.46 | 22.20 | 22.44 | 466,105 | +0.11(+0.50%) |
Sep 21, 2012 | 22.38 | 22.46 | 22.32 | 22.32 | 1,343,053 | -0.06(-0.25%) |
Sep 20, 2012 | 22.16 | 22.40 | 22.15 | 22.38 | 479,203 | +0.06(+0.29%) |
Sep 19, 2012 | 22.20 | 22.37 | 22.14 | 22.32 | 556,560 | +0.06(+0.29%) |
Sep 18, 2012 | 22.26 | 22.31 | 22.20 | 22.25 | 423,861 | -0.06(-0.29%) |
Sep 17, 2012 | 22.14 | 22.34 | 22.11 | 22.32 | 780,372 | +0.20(+0.91%) |
Sep 14, 2012 | 21.90 | 22.13 | 21.87 | 22.11 | 728,768 | +0.28(+1.29%) |
Sep 13, 2012 | 21.85 | 21.87 | 21.70 | 21.83 | 624,057 | +0.04(+0.18%) |
Sep 12, 2012 | 21.82 | 21.83 | 21.70 | 21.79 | 519,660 | +0.05(+0.22%) |
Sep 11, 2012 | 21.76 | 21.84 | 21.58 | 21.74 | 881,436 | -0.16(-0.73%) |
Sep 10, 2012 | 21.97 | 21.98 | 21.86 | 21.91 | 401,799 | -0.06(-0.29%) |
Sep 07, 2012 | 21.80 | 22.01 | 21.78 | 21.97 | 379,579 | +0.07(+0.33%) |
Sep 06, 2012 | 22.00 | 22.00 | 21.70 | 21.90 | 551,853 | -0.06(-0.26%) |
Sep 05, 2012 | 22.00 | 22.01 | 21.80 | 21.95 | 647,109 | -0.02(-0.07%) |
Sep 04, 2012 | 21.81 | 22.04 | 21.68 | 21.97 | 619,120 | +0.21(+0.96%) |
Aug 31, 2012 | 21.62 | 21.81 | 21.58 | 21.76 | 412,283 | +0.19(+0.90%) |
Aug 30, 2012 | 21.65 | 21.65 | 21.50 | 21.57 | 338,232 | -0.06(-0.30%) |
Aug 29, 2012 | 21.74 | 21.74 | 21.54 | 21.63 | 319,687 | +0.02(+0.07%) |
Aug 27, 2012 | 21.72 | 21.81 | 21.50 | 21.62 | 355,740 | -0.02(-0.11%) |
Aug 24, 2012 | 21.63 | 21.75 | 21.59 | 21.64 | 263,235 | +0.04(+0.19%) |
Aug 23, 2012 | 21.76 | 21.83 | 21.54 | 21.60 | 343,414 | -0.14(-0.63%) |
Aug 22, 2012 | 21.79 | 21.83 | 21.43 | 21.74 | 430,895 | -0.04(-0.18%) |
Aug 21, 2012 | 21.58 | 21.79 | 21.58 | 21.78 | 549,214 | +0.13(+0.59%) |
Aug 20, 2012 | 21.71 | 21.86 | 21.58 | 21.65 | 514,337 | -0.09(-0.41%) |
Aug 17, 2012 | 21.95 | 21.96 | 21.67 | 21.74 | 584,557 | -0.07(-0.33%) |
Aug 16, 2012 | 21.97 | 21.97 | 21.78 | 21.81 | 521,040 | -0.09(-0.40%) |
Aug 15, 2012 | 21.66 | 21.94 | 21.63 | 21.90 | 634,819 | +0.14(+0.63%) |
Aug 14, 2012 | 21.74 | 21.83 | 21.64 | 21.76 | 559,848 | -0.02(-0.07%) |
Aug 13, 2012 | 21.88 | 21.90 | 21.56 | 21.78 | 586,561 | -0.06(-0.26%) |
Aug 10, 2012 | 21.74 | 21.95 | 21.62 | 21.83 | 574,143 | +0.07(+0.33%) |
Aug 09, 2012 | 21.25 | 21.86 | 21.25 | 21.76 | 935,170 | +0.43(+2.00%) |
Aug 08, 2012 | 21.54 | 21.63 | 21.28 | 21.33 | 964,328 | -0.31(-1.45%) |
Aug 07, 2012 | 21.79 | 21.82 | 21.45 | 21.65 | 1,232,731 | -0.26(-1.20%) |
Aug 06, 2012 | 21.87 | 21.95 | 21.72 | 21.91 | 2,229,950 | +0.04(+0.18%) |
Aug 03, 2012 | 21.71 | 21.90 | 21.71 | 21.87 | 2,097,931 | +0.16(+0.73%) |
Aug 02, 2012 | 21.46 | 22.11 | 21.29 | 21.71 | 9,448,011 | -1.09(-4.78%) |
Aug 01, 2012 | 22.66 | 22.86 | 22.54 | 22.80 | 510,667 | +0.14(+0.63%) |
Jul 31, 2012 | 22.54 | 22.88 | 22.31 | 22.66 | 523,172 | -0.26(-1.14%) |
Jul 30, 2012 | 23.02 | 23.02 | 22.31 | 22.92 | 454,234 | +0.02(+0.10%) |
Jul 27, 2012 | 22.93 | 22.96 | 22.71 | 22.90 | 245,388 | +0.01(+0.03%) |
Jul 26, 2012 | 23.01 | 23.01 | 22.61 | 22.89 | 408,435 | -0.05(-0.21%) |
Jul 25, 2012 | 22.94 | 22.97 | 22.42 | 22.94 | 509,404 | -0.02(-0.07%) |
Jul 24, 2012 | 22.70 | 23.00 | 22.39 | 22.95 | 419,333 | +0.30(+1.32%) |
Jul 23, 2012 | 22.56 | 22.86 | 22.20 | 22.65 | 306,158 | -0.21(-0.90%) |
Jul 20, 2012 | 22.46 | 22.86 | 22.38 | 22.86 | 507,973 | +0.36(+1.58%) |
Jul 19, 2012 | 22.46 | 22.56 | 22.33 | 22.50 | 294,387 | +0.03(+0.14%) |
Jul 18, 2012 | 22.31 | 22.47 | 22.21 | 22.47 | 411,130 | +0.16(+0.71%) |
Jul 17, 2012 | 22.24 | 22.33 | 22.08 | 22.31 | 320,394 | +0.10(+0.46%) |
Jul 16, 2012 | 22.10 | 22.31 | 21.94 | 22.21 | 289,070 | +0.06(+0.25%) |
Jul 13, 2012 | 22.10 | 22.27 | 22.04 | 22.16 | 279,136 | +0.08(+0.36%) |
Jul 12, 2012 | 21.71 | 22.15 | 21.71 | 22.08 | 345,264 | +0.15(+0.68%) |
Jul 11, 2012 | 22.16 | 22.19 | 21.85 | 21.93 | 453,223 | -0.12(-0.54%) |
Jul 10, 2012 | 22.27 | 22.31 | 21.83 | 22.05 | 423,963 | -0.12(-0.53%) |
Jul 09, 2012 | 22.42 | 22.42 | 22.08 | 22.16 | 436,000 | -0.16(-0.71%) |
Jul 06, 2012 | 22.11 | 22.33 | 21.96 | 22.32 | 295,178 | +0.10(+0.46%) |
Jul 05, 2012 | 22.18 | 22.37 | 21.96 | 22.22 | 297,735 | -0.10(-0.46%) |
Jul 03, 2012 | 22.18 | 22.38 | 21.99 | 22.32 | 291,521 | +0.13(+0.61%) |